iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.96
+0.01 (0.04%)
At close: Nov 7, 2025, 4:00 PM EST
25.96
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.96 | 0.04% | 16,629 |
| Nov 6, 2025 | 25.94 | 25.97 | 25.94 | 25.95 | 25.95 | 0.04% | 27,821 |
| Nov 5, 2025 | 25.96 | 25.96 | 25.91 | 25.94 | 25.94 | -0.09% | 48,388 |
| Nov 4, 2025 | 25.97 | 25.99 | 25.96 | 25.96 | 25.96 | -0.06% | 17,870 |
| Nov 3, 2025 | 25.93 | 26.05 | 25.93 | 25.98 | 25.98 | -0.21% | 77,371 |
| Oct 31, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | 25.98 | 0.04% | 68,064 |
| Oct 30, 2025 | 25.96 | 26.03 | 25.95 | 26.03 | 25.97 | -0.02% | 21,360 |
| Oct 29, 2025 | 26.03 | 26.09 | 26.01 | 26.03 | 25.98 | -0.06% | 158,631 |
| Oct 28, 2025 | 26.04 | 26.07 | 26.01 | 26.05 | 25.99 | -0.02% | 42,343 |
| Oct 27, 2025 | 26.06 | 26.08 | 26.02 | 26.05 | 26.00 | 0.06% | 42,247 |
| Oct 24, 2025 | 26.06 | 26.06 | 26.02 | 26.04 | 25.98 | - | 5,620 |
| Oct 23, 2025 | 26.03 | 26.05 | 26.03 | 26.04 | 25.98 | -0.10% | 36,352 |
| Oct 22, 2025 | 26.06 | 26.07 | 26.05 | 26.06 | 26.01 | 0.02% | 30,498 |
| Oct 21, 2025 | 26.07 | 26.07 | 26.03 | 26.06 | 26.00 | - | 18,545 |
| Oct 20, 2025 | 26.07 | 26.09 | 26.04 | 26.06 | 26.00 | -0.08% | 14,002 |
| Oct 17, 2025 | 26.06 | 26.09 | 26.06 | 26.08 | 26.02 | 0.02% | 25,543 |
| Oct 16, 2025 | 26.05 | 26.10 | 26.05 | 26.07 | 26.02 | 0.12% | 50,487 |
| Oct 15, 2025 | 26.03 | 26.05 | 26.03 | 26.04 | 25.99 | -0.04% | 6,842 |
| Oct 14, 2025 | 26.04 | 26.06 | 26.03 | 26.05 | 26.00 | -0.10% | 25,703 |
| Oct 13, 2025 | 26.06 | 26.08 | 26.04 | 26.08 | 26.02 | 0.15% | 33,452 |
| Oct 10, 2025 | 26.04 | 26.06 | 26.02 | 26.04 | 25.98 | 0.10% | 54,731 |
| Oct 9, 2025 | 26.02 | 26.02 | 26.00 | 26.01 | 25.96 | 0.04% | 35,309 |
| Oct 8, 2025 | 26.05 | 26.05 | 26.00 | 26.00 | 25.95 | -0.23% | 69,066 |
| Oct 7, 2025 | 26.00 | 26.09 | 26.00 | 26.06 | 26.01 | 0.23% | 116,641 |
| Oct 6, 2025 | 26.01 | 26.07 | 25.97 | 26.00 | 25.95 | -0.10% | 201,074 |
| Oct 3, 2025 | 26.01 | 26.07 | 26.01 | 26.03 | 25.97 | -0.21% | 89,298 |
| Oct 2, 2025 | 26.02 | 26.11 | 26.00 | 26.08 | 26.03 | 0.21% | 113,434 |
| Oct 1, 2025 | 26.07 | 26.07 | 26.02 | 26.03 | 25.97 | -0.21% | 54,412 |
| Sep 30, 2025 | 26.08 | 26.09 | 26.07 | 26.08 | 25.97 | 0.04% | 53,710 |
| Sep 29, 2025 | 26.06 | 26.11 | 26.05 | 26.07 | 25.96 | 0.10% | 90,302 |
| Sep 26, 2025 | 26.09 | 26.09 | 26.04 | 26.05 | 25.94 | -0.21% | 114,366 |
| Sep 25, 2025 | 26.14 | 26.19 | 26.10 | 26.10 | 25.99 | -0.25% | 17,668 |
| Sep 24, 2025 | 26.20 | 26.20 | 26.17 | 26.17 | 26.06 | -0.13% | 122,897 |
| Sep 23, 2025 | 26.23 | 26.23 | 26.20 | 26.20 | 26.09 | -0.08% | 56,597 |
| Sep 22, 2025 | 26.23 | 26.24 | 26.21 | 26.22 | 26.11 | -0.02% | 52,832 |
| Sep 19, 2025 | 26.21 | 26.26 | 26.21 | 26.23 | 26.12 | -0.10% | 54,080 |
| Sep 18, 2025 | 26.21 | 26.29 | 26.21 | 26.25 | 26.14 | -0.11% | 55,724 |
| Sep 17, 2025 | 26.27 | 26.34 | 26.25 | 26.28 | 26.17 | 0.13% | 44,274 |
| Sep 16, 2025 | 26.23 | 26.28 | 26.20 | 26.25 | 26.14 | 0.06% | 79,469 |
| Sep 15, 2025 | 26.22 | 26.26 | 26.21 | 26.23 | 26.12 | 0.17% | 62,318 |
| Sep 12, 2025 | 26.15 | 26.28 | 26.15 | 26.19 | 26.08 | - | 44,042 |
| Sep 11, 2025 | 26.19 | 26.22 | 26.17 | 26.19 | 26.08 | 0.21% | 33,560 |
| Sep 10, 2025 | 26.13 | 26.16 | 26.13 | 26.13 | 26.02 | 0.15% | 36,440 |
| Sep 9, 2025 | 26.10 | 26.11 | 26.08 | 26.09 | 25.98 | -0.04% | 25,248 |
| Sep 8, 2025 | 26.04 | 26.11 | 26.04 | 26.10 | 25.99 | 0.33% | 9,093 |
| Sep 5, 2025 | 25.99 | 26.02 | 25.97 | 26.02 | 25.91 | 0.35% | 9,804 |
| Sep 4, 2025 | 25.91 | 25.95 | 25.91 | 25.93 | 25.82 | 0.17% | 22,738 |
| Sep 3, 2025 | 25.88 | 25.91 | 25.84 | 25.88 | 25.77 | 0.10% | 83,654 |
| Sep 2, 2025 | 25.85 | 25.86 | 25.84 | 25.86 | 25.75 | -0.40% | 10,795 |
| Aug 29, 2025 | 25.98 | 26.03 | 25.91 | 25.96 | 25.80 | 0.10% | 257,160 |